Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.891 4.960 4.849 4.951 2,125,675 +0.01(+0.17%)
Jul 29, 2021 4.926 4.985 4.909 4.943 1,174,920 +0.04(+0.87%)
Jul 28, 2021 4.909 4.943 4.849 4.900 1,264,763 +0.03(+0.53%)
Jul 27, 2021 4.909 4.926 4.785 4.874 1,680,938 -0.10(-2.06%)
Jul 26, 2021 4.960 5.079 4.951 4.977 1,109,873 +0.04(+0.86%)
Jul 23, 2021 5.011 5.019 4.866 4.934 1,645,182 -0.05(-1.03%)
Jul 22, 2021 5.037 5.045 4.934 4.985 1,485,191 -0.08(-1.52%)
Jul 21, 2021 4.938 5.088 4.938 5.062 1,848,591 +0.16(+3.31%)
Jul 20, 2021 4.857 4.909 4.763 4.900 2,876,678 +0.03(+0.70%)
Jul 19, 2021 4.832 4.917 4.789 4.866 2,753,850 -0.08(-1.55%)
Jul 16, 2021 5.028 5.066 4.900 4.943 1,977,894 -0.08(-1.53%)
Jul 15, 2021 5.011 5.122 4.977 5.019 1,883,954 -0.03(-0.51%)
Jul 14, 2021 5.165 5.293 5.037 5.045 2,739,779 -0.04(-0.84%)
Jul 13, 2021 5.250 5.310 5.028 5.088 3,724,243 -0.19(-3.56%)
Jul 12, 2021 5.310 5.352 5.233 5.276 1,964,478 -0.10(-1.90%)
Jul 09, 2021 5.361 5.387 5.293 5.378 1,737,854 +0.06(+1.12%)
Jul 08, 2021 5.241 5.344 5.165 5.318 2,626,167 -0.07(-1.27%)
Jul 07, 2021 5.609 5.609 5.344 5.387 2,476,341 -0.15(-2.77%)
Jul 06, 2021 5.651 5.707 5.489 5.540 1,900,277 -0.07(-1.22%)
Jul 02, 2021 5.455 5.609 5.387 5.609 3,174,941 +0.25(+4.62%)
Jul 01, 2021 5.600 5.604 5.327 5.361 2,687,959 -0.18(-3.24%)
Jun 30, 2021 5.498 5.626 5.489 5.540 2,183,283 +0.05(+0.93%)
Jun 29, 2021 5.566 5.634 5.489 5.489 2,667,152 -0.06(-1.08%)
Jun 28, 2021 5.702 5.719 5.489 5.549 2,478,632 -0.15(-2.55%)
Jun 25, 2021 5.771 5.839 5.685 5.694 7,365,977 -0.08(-1.33%)
Jun 24, 2021 5.728 5.822 5.694 5.771 2,949,523 +0.08(+1.35%)
Jun 23, 2021 5.600 5.745 5.583 5.694 2,832,250 +0.15(+2.62%)
Jun 22, 2021 5.515 5.549 5.455 5.549 1,241,874 +0.03(+0.62%)
Jun 21, 2021 5.463 5.549 5.421 5.515 1,958,107 +0.10(+1.89%)
Jun 18, 2021 5.344 5.446 5.267 5.412 2,362,868 -0.03(-0.47%)
Jun 17, 2021 5.515 5.613 5.369 5.438 2,455,115 -0.13(-2.30%)
Jun 16, 2021 5.455 5.600 5.446 5.566 1,859,176 +0.10(+1.88%)
Jun 15, 2021 5.506 5.532 5.378 5.463 1,896,810 -0.03(-0.47%)
Jun 14, 2021 5.549 5.566 5.455 5.489 2,044,589 -0.06(-1.08%)
Jun 11, 2021 5.557 5.631 5.515 5.549 2,205,202 +0.02(+0.31%)
Jun 10, 2021 5.438 5.549 5.429 5.532 2,362,455 +0.09(+1.73%)
Jun 09, 2021 5.421 5.455 5.382 5.438 1,459,270 +0.03(+0.47%)
Jun 08, 2021 5.352 5.429 5.310 5.412 1,882,767 +0.06(+1.12%)
Jun 07, 2021 5.250 5.369 5.224 5.352 2,007,222 +0.10(+1.95%)
Jun 04, 2021 5.344 5.344 5.233 5.250 1,628,832 -0.08(-1.44%)
Jun 03, 2021 5.387 5.395 5.288 5.327 2,432,992 -0.09(-1.73%)
Jun 02, 2021 5.591 5.617 5.395 5.421 3,093,622 -0.18(-3.20%)
Jun 01, 2021 5.498 5.643 5.480 5.600 4,547,579 +0.14(+2.50%)
May 28, 2021 5.276 5.463 5.261 5.463 4,870,411 +0.20(+3.90%)
May 27, 2021 5.276 5.301 5.203 5.258 2,590,081 -0.03(-0.65%)
May 26, 2021 5.301 5.327 5.241 5.293 1,974,349 -0.03(-0.64%)
May 25, 2021 5.463 5.463 5.276 5.327 4,916,291 +0.03(+0.48%)
May 24, 2021 5.378 5.378 5.258 5.301 2,681,813 -0.07(-1.27%)
May 21, 2021 5.224 5.438 5.224 5.369 5,574,655 +0.19(+3.62%)
May 20, 2021 5.011 5.199 4.994 5.182 4,166,302 +0.14(+2.71%)
May 19, 2021 5.028 5.156 4.960 5.045 4,663,979 -0.08(-1.50%)
May 18, 2021 5.002 5.148 5.002 5.122 4,524,392 +0.13(+2.56%)
May 17, 2021 4.918 5.036 4.888 4.994 3,276,984 +0.06(+1.20%)
May 14, 2021 4.935 4.968 4.884 4.935 2,207,418 +0.03(+0.69%)
May 13, 2021 4.875 4.951 4.841 4.901 1,810,827 -0.01(-0.17%)
May 12, 2021 4.968 4.985 4.867 4.909 2,776,345 -0.07(-1.36%)
May 11, 2021 4.892 5.002 4.837 4.977 2,980,680 +0.04(+0.86%)
May 10, 2021 5.036 5.104 4.935 4.935 2,112,069 -0.06(-1.19%)
May 07, 2021 4.875 5.062 4.875 4.994 3,676,661 +0.06(+1.20%)
May 06, 2021 4.926 5.019 4.841 4.935 2,885,477 -0.05(-1.02%)
May 05, 2021 5.036 5.185 4.909 4.985 4,055,001 -0.13(-2.49%)
May 04, 2021 5.240 5.308 5.104 5.113 2,702,249 -0.08(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.